Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Mexico Equity and Income Fund, Inc. (NY: MXE )

11.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 7.431 7.501 7.431 7.501 1,286 -0.03(-0.38%)
May 30, 2012 7.613 7.620 7.529 7.530 3,658 -0.14(-1.82%)
May 29, 2012 7.648 7.725 7.613 7.669 6,915 +0.07(+0.92%)
May 25, 2012 7.634 7.634 7.599 7.599 9,480 -0.08(-1.09%)
May 24, 2012 7.536 7.683 7.459 7.683 1,974 +0.08(+1.10%)
May 23, 2012 7.480 7.599 7.480 7.599 14,595 +0.08(+1.12%)
May 22, 2012 7.575 7.575 7.513 7.515 13,709 -0.05(-0.65%)
May 21, 2012 7.557 7.585 7.417 7.564 31,806 +0.00(+0.00%)
May 18, 2012 7.669 7.739 7.515 7.564 16,717 -0.12(-1.59%)
May 17, 2012 7.620 7.711 7.620 7.687 13,946 +0.05(+0.60%)
May 16, 2012 7.627 7.662 7.585 7.641 13,643 +0.03(+0.37%)
May 15, 2012 7.753 7.774 7.613 7.613 2,365 -0.14(-1.81%)
May 14, 2012 7.893 7.928 7.739 7.753 3,992 -0.23(-2.89%)
May 11, 2012 7.998 7.998 7.984 7.984 714 -0.15(-1.81%)
May 10, 2012 8.194 8.292 8.131 8.131 22,083 -0.03(-0.43%)
May 08, 2012 8.222 8.166 8.166 8.166 13,147 -0.08(-1.02%)
May 07, 2012 8.124 8.278 8.124 8.250 34,500 +0.15(+1.90%)
May 04, 2012 8.208 8.208 8.089 8.096 11,681 -0.10(-1.28%)
May 03, 2012 8.194 8.243 8.152 8.201 33,045 +0.05(+0.60%)
May 02, 2012 8.068 8.187 8.068 8.152 33,728 +0.02(+0.30%)
May 01, 2012 8.117 8.166 8.117 8.128 12,398 +0.07(+0.93%)
Apr 30, 2012 8.103 8.103 8.026 8.053 5,499 -0.08(-0.96%)
Apr 27, 2012 7.984 8.131 7.984 8.131 14,433 +0.17(+2.11%)
Apr 26, 2012 7.951 7.977 7.935 7.963 4,024 +0.02(+0.20%)
Apr 25, 2012 7.928 7.947 7.928 7.947 1,000 +0.05(+0.59%)
Apr 24, 2012 7.900 7.942 7.890 7.900 18,237 +0.04(+0.53%)
Apr 23, 2012 7.837 7.872 7.774 7.859 4,981 -0.08(-1.05%)
Apr 20, 2012 7.935 7.977 7.935 7.942 9,979 +0.03(+0.44%)
Apr 19, 2012 7.928 7.928 7.865 7.907 6,559 -0.05(-0.62%)
Apr 18, 2012 7.935 7.970 7.886 7.956 8,915 +0.03(+0.43%)
Apr 17, 2012 7.900 7.956 7.865 7.922 13,290 +0.11(+1.45%)
Apr 16, 2012 7.823 7.879 7.774 7.809 31,220 +0.01(+0.08%)
Apr 13, 2012 7.956 7.956 7.802 7.802 31,426 -0.15(-1.93%)
Apr 12, 2012 7.893 7.956 7.893 7.956 4,404 +0.11(+1.43%)
Apr 11, 2012 7.949 7.949 7.837 7.844 43,390 -0.05(-0.59%)
Apr 10, 2012 8.047 8.047 7.865 7.890 6,147 -0.16(-1.95%)
Apr 09, 2012 8.061 8.061 8.012 8.047 19,668 -0.07(-0.86%)
Apr 05, 2012 8.082 8.124 8.082 8.117 8,615 +0.00(+0.00%)
Apr 04, 2012 8.138 8.138 8.005 8.117 4,318 -0.07(-0.85%)
Apr 03, 2012 8.194 8.194 8.152 8.187 6,322 +0.01(+0.09%)
Apr 02, 2012 8.047 8.229 8.040 8.180 26,866 +0.20(+2.54%)
Mar 30, 2012 7.928 7.977 7.928 7.977 7,441 +0.06(+0.80%)
Mar 29, 2012 7.802 7.914 7.802 7.914 4,620 -0.00(-0.02%)
Mar 28, 2012 7.977 8.012 7.865 7.916 16,684 -0.08(-1.03%)
Mar 27, 2012 8.068 8.068 7.998 7.998 6,080 -0.05(-0.61%)
Mar 26, 2012 7.963 8.047 7.963 8.047 13,713 +0.13(+1.68%)
Mar 23, 2012 7.802 7.914 7.802 7.914 4,244 +0.10(+1.25%)
Mar 22, 2012 7.816 7.872 7.816 7.816 5,277 -0.10(-1.33%)
Mar 21, 2012 7.900 7.921 7.900 7.921 2,405 +0.08(+0.98%)
Mar 20, 2012 7.844 7.844 7.816 7.844 8,457 -0.07(-0.88%)
Mar 19, 2012 7.949 7.949 7.858 7.914 2,572 -0.02(-0.26%)
Mar 16, 2012 7.886 7.977 7.886 7.935 16,318 +0.05(+0.62%)
Mar 15, 2012 7.785 7.886 7.785 7.886 22,520 +0.10(+1.26%)
Mar 14, 2012 7.795 7.811 7.781 7.788 10,379 -0.02(-0.27%)
Mar 13, 2012 7.767 7.809 7.767 7.809 1,286 +0.10(+1.27%)
Mar 12, 2012 7.746 7.746 7.711 7.711 4,715 -0.11(-1.40%)
Mar 09, 2012 7.809 7.837 7.795 7.820 4,191 +0.06(+0.77%)
Mar 08, 2012 7.739 7.781 7.739 7.761 11,441 +0.11(+1.38%)
Mar 07, 2012 7.690 7.715 7.494 7.655 56,438 +0.05(+0.64%)
Mar 06, 2012 7.683 7.683 7.606 7.606 1,003 -0.16(-2.07%)
Mar 05, 2012 7.767 7.767 7.739 7.767 5,573 -0.04(-0.54%)
Mar 02, 2012 7.781 7.823 7.781 7.809 28,992 +0.03(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.